3.84
+0(+0.00%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.9 | 3.84 | 3.84 | 3.9 | 3.8 | 137,000 |
| October 16, 2025 | 3.76 | 3.84 | 3.84 | 3.92 | 3.72 | 533,500 |
| October 15, 2025 | 3.36 | 3.71 | 3.71 | 3.75 | 3.34 | 153,000 |
| October 14, 2025 | 3.4 | 3.37 | 3.37 | 3.42 | 3.34 | 130,000 |
| October 13, 2025 | 3.25 | 3.33 | 3.33 | 3.35 | 3.16 | 1.39M |
| October 10, 2025 | 3.32 | 3.25 | 3.25 | 3.32 | 3.2 | 114,000 |
| October 09, 2025 | 3.35 | 3.32 | 3.32 | 3.38 | 3.26 | 108,500 |
| October 08, 2025 | 3.4 | 3.26 | 3.26 | 3.4 | 3.25 | 85,000 |
| October 06, 2025 | 3.38 | 3.24 | 3.24 | 3.4 | 3.24 | 94,500 |
| October 03, 2025 | 3.4 | 3.23 | 3.23 | 3.4 | 3.23 | 93,000 |
| October 02, 2025 | 3.45 | 3.33 | 3.33 | 3.46 | 3.33 | 86,500 |
| September 30, 2025 | 3.4 | 3.49 | 3.49 | 3.68 | 3.4 | 60,500 |
| September 29, 2025 | 3.4 | 3.4 | 3.4 | 3.45 | 3.28 | 42,000 |
| September 26, 2025 | 3.1 | 3.07 | 3.07 | 3.1 | 3.07 | 55,000 |
| September 25, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 5,000 |
| September 24, 2025 | 3.1 | 3.15 | 3.15 | 3.43 | 3.1 | 5,000 |
| September 23, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0 |
| September 22, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0 |
| September 19, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0 |
| September 18, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0 |
| September 17, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0 |
| September 16, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0 |
| September 15, 2025 | 3.43 | 3.21 | 3.21 | 3.43 | 3.18 | 15,000 |
| September 12, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0 |
| September 11, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 7,500 |
| September 10, 2025 | 3.53 | 3.41 | 3.41 | 3.54 | 3.41 | 19,500 |
| September 09, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0 |
| September 08, 2025 | 3.85 | 3.79 | 3.84 | 3.85 | 3.79 | 15,000 |
| September 05, 2025 | 3.59 | 3.5 | 3.5 | 3.59 | 3.5 | 59,000 |
| September 04, 2025 | 3.9 | 3.56 | 3.56 | 3.9 | 3.56 | 2,000 |
| September 03, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0 |
| September 02, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0 |
| September 01, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| August 29, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 1,000 |
| August 28, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0 |
| August 27, 2025 | 3.9 | 3.7 | 3.7 | 3.9 | 3.6 | 87,000 |
| August 26, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| August 25, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 20,500 |
| August 22, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 500 |
| August 21, 2025 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0 |
| August 20, 2025 | 4.02 | 3.9 | 3.9 | 4.2 | 3.9 | 30,000 |
| August 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0 |
| August 18, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0 |
| August 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0 |
| August 14, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1,500 |
| August 13, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0 |
| August 12, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0 |
| August 11, 2025 | 3.9 | 4.09 | 4.09 | 4.09 | 3.9 | 10,500 |
| August 08, 2025 | 3.69 | 3.89 | 3.89 | 3.92 | 3.69 | 26,000 |
| August 07, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0 |
| August 06, 2025 | 3.5 | 3.53 | 3.53 | 3.53 | 3.49 | 39,500 |
| August 05, 2025 | 3.61 | 3.51 | 3.51 | 3.61 | 3.51 | 2,500 |
| August 04, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0 |
| August 01, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0 |
| July 31, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0 |
| July 30, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0 |
| July 29, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0 |
| July 28, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0 |
| July 25, 2025 | 3.31 | 3.61 | 3.61 | 3.61 | 3.3 | 98,500 |
| July 24, 2025 | 3.15 | 3.42 | 3.42 | 3.42 | 3.15 | 42,000 |